505,900€
-1,63%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 513,70 | 514,10 | 502,80 | 507,30 | -1,36% | - |
| 26.01.2026 | 515,50 | 517,30 | 513,10 | 514,30 | 0,41% | - |
| 23.01.2026 | 526,60 | 526,60 | 512,20 | 512,20 | -2,66% | - |
| 22.01.2026 | 529,40 | 529,40 | 526,20 | 526,20 | -1,31% | - |
| 21.01.2026 | 482,70 | 533,20 | 482,70 | 533,20 | 10,71% | 16,00 |
| 20.01.2026 | 499,20 | 499,20 | 481,60 | 481,60 | -3,39% | 22,00 |
| 19.01.2026 | 503,00 | 503,00 | 498,50 | 498,50 | -0,04% | - |
| 16.01.2026 | 488,60 | 498,70 | 488,60 | 498,70 | 2,13% | - |
| 15.01.2026 | 486,90 | 488,30 | 483,00 | 488,30 | 1,94% | 25,00 |
| 14.01.2026 | 473,10 | 479,00 | 473,10 | 479,00 | 0,63% | - |
| 13.01.2026 | 467,80 | 476,00 | 467,80 | 476,00 | 1,64% | - |
| 12.01.2026 | 464,70 | 468,30 | 464,70 | 468,30 | -0,53% | - |
| 09.01.2026 | 468,00 | 480,50 | 468,00 | 470,80 | 0,34% | 34,00 |
| 08.01.2026 | 450,30 | 469,20 | 450,30 | 469,20 | 3,60% | - |
| 07.01.2026 | 451,80 | 452,90 | 451,80 | 452,90 | -0,26% | - |
| 06.01.2026 | 443,90 | 454,10 | 443,90 | 454,10 | 2,16% | - |
| 05.01.2026 | 441,70 | 444,50 | 441,70 | 444,50 | 0,98% | - |
| 02.01.2026 | 431,70 | 440,20 | 431,70 | 440,20 | 1,08% | - |
| 30.12.2025 | 434,80 | 435,50 | 434,80 | 435,50 | -0,66% | - |
| 29.12.2025 | 436,10 | 442,10 | 436,10 | 438,40 | 0,14% | 10,00 |
| 23.12.2025 | 436,50 | 437,80 | 436,50 | 437,80 | -0,36% | - |
| 22.12.2025 | 433,50 | 439,40 | 433,50 | 439,40 | 1,24% | - |
| 19.12.2025 | 427,50 | 434,20 | 427,50 | 434,00 | 1,76% | 4,00 |
| 18.12.2025 | 426,00 | 426,50 | 426,00 | 426,50 | 0,14% | - |
| 17.12.2025 | 429,70 | 429,70 | 425,90 | 425,90 | -1,00% | - |
| 16.12.2025 | 432,20 | 432,20 | 430,20 | 430,20 | -1,17% | - |
| 15.12.2025 | 439,70 | 439,70 | 435,30 | 435,30 | -1,00% | - |
| 12.12.2025 | 442,50 | 442,50 | 439,70 | 439,70 | -1,28% | - |
| 11.12.2025 | 434,70 | 445,40 | 434,70 | 445,40 | 0,91% | - |
| 10.12.2025 | 437,90 | 441,40 | 437,90 | 441,40 | 0,07% | - |
| 09.12.2025 | 438,40 | 441,10 | 438,40 | 441,10 | 0,57% | - |
| 08.12.2025 | 445,50 | 445,50 | 438,60 | 438,60 | -1,94% | - |
| 05.12.2025 | 442,00 | 447,30 | 442,00 | 447,30 | 4,14% | - |
| 04.12.2025 | 429,50 | 429,50 | 429,50 | 429,50 | -0,07% | - |
| 03.12.2025 | 423,50 | 429,80 | 423,50 | 429,80 | 0,68% | - |
| 02.12.2025 | 420,80 | 426,90 | 420,80 | 426,90 | 0,90% | - |
| 01.12.2025 | 425,00 | 425,00 | 423,10 | 423,10 | -1,47% | - |
| 28.11.2025 | 427,20 | 429,40 | 427,20 | 429,40 | 0,85% | - |
| 27.11.2025 | 426,10 | 426,10 | 425,80 | 425,80 | -0,86% | - |
| 26.11.2025 | 428,30 | 429,50 | 428,30 | 429,50 | -0,19% | - |
| 25.11.2025 | 424,00 | 430,30 | 424,00 | 430,30 | 0,80% | - |
| 24.11.2025 | 427,90 | 427,90 | 426,90 | 426,90 | -0,14% | - |
| 21.11.2025 | 417,80 | 427,50 | 417,80 | 427,50 | 2,00% | - |
| 20.11.2025 | 431,30 | 431,30 | 419,10 | 419,10 | -1,69% | - |
| 19.11.2025 | 431,70 | 431,70 | 426,30 | 426,30 | -1,43% | - |
| 18.11.2025 | 424,40 | 432,50 | 424,40 | 432,50 | 0,60% | 8,00 |
| 17.11.2025 | 430,10 | 430,10 | 429,90 | 429,90 | 0,00% | - |
| 14.11.2025 | 430,80 | 430,80 | 429,90 | 429,90 | -0,88% | - |
| 13.11.2025 | 446,10 | 446,10 | 433,70 | 433,70 | -3,30% | 50,00 |
| 12.11.2025 | 442,70 | 448,50 | 442,70 | 448,50 | 1,24% | - |
| 11.11.2025 | 446,60 | 446,60 | 443,00 | 443,00 | -1,23% | - |
| 10.11.2025 | 444,00 | 448,50 | 444,00 | 448,50 | 1,75% | - |
| 07.11.2025 | 436,90 | 440,80 | 436,90 | 440,80 | 0,69% | - |
| 06.11.2025 | 441,70 | 441,70 | 437,80 | 437,80 | -0,82% | - |
| 05.11.2025 | 441,40 | 441,40 | 441,40 | 441,40 | -0,20% | - |
| 04.11.2025 | 442,30 | 442,30 | 442,30 | 442,30 | -1,80% | - |
| 03.11.2025 | 453,60 | 456,60 | 450,40 | 450,40 | -1,10% | 10,00 |
| 31.10.2025 | 445,00 | 455,40 | 445,00 | 455,40 | 2,11% | - |
| 30.10.2025 | 440,60 | 446,00 | 440,60 | 446,00 | 0,75% | - |
| 29.10.2025 | 449,70 | 449,70 | 442,70 | 442,70 | -1,47% | - |
| 28.10.2025 | 449,50 | 449,50 | 449,30 | 449,30 | -0,66% | - |
| 27.10.2025 | 458,00 | 459,00 | 452,30 | 452,30 | -0,83% | 5,00 |
| 24.10.2025 | 460,60 | 460,60 | 456,10 | 456,10 | -0,83% | - |
| 23.10.2025 | 466,20 | 466,20 | 459,90 | 459,90 | -1,58% | - |
| 22.10.2025 | 490,00 | 490,00 | 467,30 | 467,30 | -5,16% | 4,00 |
| 21.10.2025 | 488,20 | 492,70 | 488,20 | 492,70 | 0,39% | - |
| 20.10.2025 | 480,10 | 490,80 | 480,10 | 490,80 | 1,89% | - |
| 17.10.2025 | 472,60 | 481,70 | 472,60 | 481,70 | 0,63% | - |
| 16.10.2025 | 481,50 | 484,20 | 478,70 | 478,70 | -1,14% | 15,00 |
| 15.10.2025 | 490,40 | 490,40 | 484,20 | 484,20 | -1,47% | - |
| 14.10.2025 | 483,50 | 491,40 | 483,50 | 491,40 | 0,43% | - |
| 13.10.2025 | 491,40 | 491,40 | 489,30 | 489,30 | 0,64% | - |
| 10.10.2025 | 495,50 | 497,90 | 486,20 | 486,20 | -2,31% | 10,00 |
| 09.10.2025 | 501,80 | 509,60 | 497,70 | 497,70 | -1,48% | 18,00 |
| 08.10.2025 | 503,60 | 505,20 | 503,60 | 505,20 | 0,20% | - |
| 07.10.2025 | 503,80 | 514,60 | 503,80 | 504,20 | -0,08% | 25,00 |
| 06.10.2025 | 499,40 | 508,40 | 499,40 | 504,60 | 1,28% | 10,00 |
| 03.10.2025 | 494,30 | 499,80 | 494,30 | 498,20 | 0,54% | 10,00 |
| 02.10.2025 | 486,70 | 495,50 | 486,70 | 495,50 | 1,23% | 30,00 |
| 01.10.2025 | 492,60 | 492,60 | 489,50 | 489,50 | -1,31% | - |
| 30.09.2025 | 490,00 | 496,00 | 490,00 | 496,00 | 0,24% | - |
| 29.09.2025 | 490,30 | 494,80 | 490,30 | 494,80 | 0,59% | - |
| 26.09.2025 | 481,50 | 491,90 | 481,50 | 491,90 | 1,42% | - |
| 25.09.2025 | 483,70 | 485,00 | 483,70 | 485,00 | 1,40% | 15,00 |
| 24.09.2025 | 478,30 | 478,30 | 478,30 | 478,30 | -0,17% | - |
| 23.09.2025 | 477,90 | 479,10 | 477,90 | 479,10 | 0,04% | - |
| 22.09.2025 | 477,80 | 478,90 | 477,80 | 478,90 | 0,20% | - |
| 19.09.2025 | 477,65 | 480,45 | 477,35 | 477,95 | 1,01% | - |
| 18.09.2025 | 468,85 | 473,85 | 466,35 | 473,15 | 1,06% | - |
| 17.09.2025 | 468,10 | 470,15 | 465,25 | 468,20 | 0,14% | - |
| 16.09.2025 | 472,50 | 475,00 | 467,20 | 467,55 | -1,50% | - |
| 15.09.2025 | 475,20 | 475,40 | 468,75 | 474,65 | 0,92% | - |
| 12.09.2025 | 479,60 | 479,60 | 470,30 | 470,30 | -2,04% | - |
| 11.09.2025 | 463,10 | 480,10 | 463,10 | 480,10 | 3,65% | 1,00 |
| 10.09.2025 | 463,20 | 463,20 | 463,20 | 463,20 | 0,04% | - |
| 09.09.2025 | 461,00 | 463,00 | 461,00 | 463,00 | 0,09% | - |
| 08.09.2025 | 465,80 | 465,80 | 462,60 | 462,60 | -0,79% | - |
| 05.09.2025 | 466,30 | 466,30 | 466,30 | 466,30 | -0,30% | - |
| 04.09.2025 | 464,30 | 467,70 | 464,30 | 467,70 | 1,06% | - |
| 03.09.2025 | 459,10 | 462,80 | 459,10 | 462,80 | 0,78% | - |